Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Bull 3X Direxion (NY: JPNL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 44.83 44.45 44.45 44.45 8,899 -1.21(-2.65%)
Dec 30, 2015 45.66 45.97 45.55 45.66 6,722 -0.93(-1.99%)
Dec 29, 2015 46.34 46.87 46.34 46.59 12,791 +2.10(+4.72%)
Dec 28, 2015 44.44 44.68 44.26 44.49 25,111 -0.13(-0.28%)
Dec 24, 2015 44.13 44.62 44.62 44.62 3,273 -1.44(-3.12%)
Dec 23, 2015 45.44 46.09 45.44 46.05 9,255 +1.57(+3.54%)
Dec 22, 2015 43.77 44.48 43.44 44.48 3,054 +0.78(+1.79%)
Dec 21, 2015 43.67 43.91 42.86 43.70 12,261 +0.37(+0.86%)
Dec 18, 2015 43.14 43.41 43.09 43.33 4,918 -1.63(-3.63%)
Dec 17, 2015 46.72 46.72 44.88 44.96 7,742 -1.32(-2.85%)
Dec 16, 2015 45.27 46.37 44.57 46.28 5,397 +3.22(+7.47%)
Dec 15, 2015 43.20 43.50 43.00 43.06 7,846 -0.66(-1.50%)
Dec 14, 2015 43.58 43.95 42.44 43.72 12,458 +1.09(+2.55%)
Dec 11, 2015 42.69 42.76 42.10 42.63 30,119 -1.89(-4.24%)
Dec 10, 2015 45.15 45.15 44.52 44.52 3,006 +0.76(+1.74%)
Dec 09, 2015 44.99 45.06 43.50 43.76 9,464 -1.20(-2.67%)
Dec 08, 2015 44.23 44.96 44.01 44.96 7,849 -1.69(-3.63%)
Dec 07, 2015 47.01 47.01 46.14 46.65 4,794 -0.39(-0.83%)
Dec 04, 2015 45.96 47.04 45.86 47.04 4,766 +0.89(+1.93%)
Dec 03, 2015 46.45 46.45 46.07 46.15 4,895 -1.35(-2.84%)
Dec 02, 2015 48.68 48.68 47.50 47.50 2,493 -1.29(-2.64%)
Dec 01, 2015 48.26 48.79 48.26 48.79 6,895 +2.06(+4.41%)
Nov 30, 2015 46.94 46.95 46.27 46.73 3,951 -1.30(-2.71%)
Nov 27, 2015 48.11 48.11 47.85 48.03 4,291 -0.64(-1.31%)
Nov 25, 2015 48.75 48.66 48.66 48.66 1,739 -0.81(-1.64%)
Nov 24, 2015 49.01 49.82 48.71 49.47 9,544 +0.64(+1.31%)
Nov 23, 2015 49.36 49.40 48.71 48.84 4,272 -0.85(-1.72%)
Nov 20, 2015 49.31 49.77 49.31 49.69 5,097 +0.63(+1.28%)
Nov 19, 2015 49.01 49.27 48.93 49.06 2,058 +0.10(+0.20%)
Nov 18, 2015 47.90 49.00 47.90 48.97 2,624 +0.82(+1.71%)
Nov 17, 2015 48.16 48.68 47.91 48.15 2,785 +0.20(+0.41%)
Nov 16, 2015 47.19 47.97 47.07 47.95 3,716 +1.50(+3.22%)
Nov 13, 2015 47.12 47.32 46.45 46.45 5,371 -0.58(-1.23%)
Nov 12, 2015 47.54 47.68 47.03 47.03 4,109 -1.75(-3.59%)
Nov 11, 2015 49.02 49.22 48.78 48.78 6,848 +0.87(+1.81%)
Nov 10, 2015 47.66 48.03 47.66 47.91 3,854 +1.32(+2.83%)
Nov 09, 2015 47.16 47.32 46.05 46.59 5,001 -0.46(-0.98%)
Nov 06, 2015 47.51 47.51 46.83 47.05 3,951 -0.45(-0.95%)
Nov 05, 2015 47.53 48.06 47.20 47.50 13,156 +1.28(+2.77%)
Nov 04, 2015 46.76 46.76 46.16 46.22 11,011 -0.82(-1.75%)
Nov 03, 2015 46.99 47.35 46.99 47.04 2,484 -0.22(-0.48%)
Nov 02, 2015 46.00 47.39 46.00 47.27 3,310 +0.90(+1.94%)
Oct 30, 2015 46.97 47.14 46.23 46.37 15,184 -0.47(-1.00%)
Oct 29, 2015 46.68 46.96 46.68 46.84 10,539 -1.52(-3.15%)
Oct 28, 2015 47.71 48.60 47.28 48.36 14,882 +1.32(+2.81%)
Oct 27, 2015 46.85 47.17 46.74 47.04 9,897 -1.48(-3.04%)
Oct 26, 2015 48.22 48.53 47.99 48.52 3,992 -0.15(-0.30%)
Oct 23, 2015 48.14 48.89 47.79 48.66 16,224 +1.59(+3.39%)
Oct 22, 2015 46.21 47.86 46.21 47.07 37,970 +1.65(+3.64%)
Oct 21, 2015 46.16 46.20 45.42 45.42 7,108 +1.63(+3.73%)
Oct 20, 2015 43.60 43.99 43.60 43.79 5,007 -0.78(-1.75%)
Oct 19, 2015 43.83 44.57 43.69 44.57 7,258 -0.50(-1.11%)
Oct 16, 2015 45.03 45.26 44.50 45.07 5,131 +1.31(+2.99%)
Oct 15, 2015 43.83 44.01 43.47 43.76 8,825 +2.43(+5.88%)
Oct 14, 2015 41.78 42.09 41.03 41.33 12,431 -1.46(-3.42%)
Oct 13, 2015 42.93 43.61 42.52 42.79 10,887 -1.16(-2.65%)
Oct 12, 2015 44.11 44.28 43.84 43.95 12,948 +0.00(+0.00%)
Oct 09, 2015 44.23 44.29 43.80 43.95 16,973 +0.26(+0.60%)
Oct 08, 2015 42.99 43.90 42.53 43.69 19,996 +0.46(+1.06%)
Oct 07, 2015 43.35 43.62 42.51 43.23 53,459 +1.71(+4.12%)
Oct 06, 2015 41.36 41.87 41.06 41.52 18,589 -0.93(-2.19%)
Oct 05, 2015 41.64 42.77 41.64 42.45 48,441 +2.93(+7.42%)
Oct 02, 2015 37.17 39.51 36.95 39.51 17,961 +1.40(+3.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.